Likewise Group (LIKE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Likewise Group

Date Open High Low Close* Volume
02/08/2023 20.25p 21.00p 19.85p 20.25p 41613
01/08/2023 20.25p 21.00p 19.80p 21.00p 33931
31/07/2023 19.50p 21.00p 19.30p 20.25p 21854
28/07/2023 18.75p 20.00p 18.60p 19.50p 222774
27/07/2023 18.75p 19.50p 18.00p 18.50p 624958
26/07/2023 19.00p 19.50p 19.00p 19.00p 18023
25/07/2023 19.75p 20.00p 18.50p 19.00p 32561
24/07/2023 19.75p 20.14p 19.75p 19.75p 1031
21/07/2023 19.75p 20.20p 19.10p 19.75p 41475
20/07/2023 19.75p 19.75p 19.50p 19.75p 177970
19/07/2023 19.75p 20.20p 19.75p 19.75p 75000
18/07/2023 19.25p 20.40p 19.25p 19.75p 15149
17/07/2023 19.25p 20.00p 18.50p 20.00p 23056
14/07/2023 19.25p 19.90p 18.50p 19.25p 17196
13/07/2023 19.25p 19.90p 18.85p 19.25p 59700
12/07/2023 19.25p 19.40p 18.75p 19.25p 104746
11/07/2023 18.50p 19.25p 18.50p 19.25p 101126
10/07/2023 19.50p 20.00p 18.25p 18.50p 131472
07/07/2023 20.00p 21.00p 19.00p 19.50p 1560596
06/07/2023 20.00p 20.37p 19.80p 20.00p 21633
05/07/2023 20.00p 20.37p 19.00p 20.00p 13388
04/07/2023 20.00p 20.37p 20.00p 20.00p 1703
03/07/2023 20.00p 21.00p 19.00p 20.00p 34800
30/06/2023 20.00p 20.40p 19.00p 20.00p 28086
29/06/2023 20.00p 20.40p 19.00p 20.00p 280819
28/06/2023 20.50p 21.00p 19.50p 20.00p 30149
27/06/2023 20.50p 21.00p 20.30p 20.50p 212277
26/06/2023 20.50p 20.90p 20.27p 20.50p 42456
23/06/2023 20.50p 20.90p 20.00p 20.50p 59822
22/06/2023 20.50p 20.50p 20.24p 20.50p 203894
21/06/2023 20.00p 21.00p 19.80p 20.50p 245145
20/06/2023 20.50p 21.00p 20.06p 20.50p 404253
19/06/2023 20.50p 21.00p 20.00p 20.50p 4974
16/06/2023 20.50p 20.70p 20.29p 20.50p 144769
15/06/2023 20.50p 20.99p 20.17p 20.50p 98435
14/06/2023 20.00p 21.00p 19.87p 21.00p 119758
13/06/2023 20.00p 20.94p 19.74p 20.00p 112250
12/06/2023 22.00p 23.00p 19.00p 20.00p 956023
09/06/2023 22.00p 23.00p 21.00p 22.00p 131658
08/06/2023 22.00p 23.00p 21.00p 22.00p 174490
07/06/2023 21.50p 23.00p 21.00p 22.00p 202172
06/06/2023 24.00p 24.00p 21.25p 21.50p 106887
05/06/2023 24.00p 25.60p 23.00p 25.60p 40846
02/06/2023 25.00p 26.00p 23.00p 24.00p 326174
01/06/2023 24.50p 26.00p 23.00p 25.00p 179207
31/05/2023 25.00p 26.60p 23.00p 24.50p 134451
30/05/2023 25.00p 26.00p 24.00p 25.00p 305215
26/05/2023 26.00p 26.00p 24.00p 25.00p 323484
25/05/2023 26.00p 27.00p 26.00p 26.00p 40045
24/05/2023 26.50p 26.50p 26.00p 26.00p 3592
23/05/2023 26.00p 27.98p 26.00p 26.50p 322315
22/05/2023 25.00p 27.00p 24.00p 26.00p 154050
19/05/2023 25.00p 26.00p 24.00p 25.00p 55378
18/05/2023 24.50p 26.00p 24.00p 25.00p 172317
17/05/2023 26.00p 26.34p 24.00p 26.00p 271217
16/05/2023 27.00p 28.00p 25.00p 26.00p 384219
15/05/2023 26.50p 28.00p 24.00p 26.00p 1194607
12/05/2023 24.00p 25.00p 23.00p 24.00p 419
11/05/2023 24.00p 25.00p 23.00p 24.00p 86810
10/05/2023 24.00p 25.00p 23.10p 24.00p 156943
09/05/2023 24.00p 25.60p 23.42p 24.00p 133601
05/05/2023 24.00p 25.00p 24.00p 24.00p 47330
04/05/2023 24.00p 25.00p 23.00p 24.00p 202046
03/05/2023 23.50p 25.00p 23.00p 24.00p 70063
02/05/2023 23.50p 24.00p 23.40p 23.50p 81535
28/04/2023 23.50p 24.00p 23.20p 23.50p 109391
27/04/2023 23.50p 24.00p 23.40p 23.50p 4845
26/04/2023 23.50p 24.00p 23.45p 23.50p 54432
25/04/2023 23.50p 24.00p 23.36p 23.50p 98983
24/04/2023 23.50p 24.00p 23.36p 23.50p 25151
21/04/2023 23.50p 24.00p 23.20p 23.50p 85763
20/04/2023 23.00p 24.00p 23.00p 23.50p 35478
19/04/2023 23.50p 24.00p 23.00p 23.50p 193216
18/04/2023 22.50p 23.70p 22.35p 23.50p 215157
17/04/2023 22.00p 23.00p 22.00p 22.50p 220369
14/04/2023 21.50p 22.00p 21.00p 21.50p 78566
13/04/2023 21.50p 21.95p 21.14p 21.50p 29783
12/04/2023 21.20p 21.90p 20.00p 21.50p 46940
11/04/2023 21.00p 22.00p 20.00p 21.20p 15070
06/04/2023 21.00p 22.40p 20.00p 22.40p 501283
05/04/2023 21.00p 21.00p 20.00p 21.00p 251000
04/04/2023 21.50p 21.50p 20.30p 21.00p 166117
03/04/2023 20.50p 21.00p 20.50p 20.50p 211118
31/03/2023 21.50p 21.80p 20.50p 20.50p 569336
30/03/2023 21.50p 21.50p 21.33p 21.50p 25594
29/03/2023 21.50p 22.00p 21.33p 21.80p 311385
28/03/2023 20.50p 22.00p 20.50p 21.50p 329508
27/03/2023 21.25p 21.25p 20.00p 20.50p 330990
24/03/2023 21.25p 21.50p 21.00p 21.25p 16645
23/03/2023 22.00p 22.00p 21.00p 21.25p 70000
22/03/2023 22.00p 23.00p 21.00p 21.00p 63466
21/03/2023 22.75p 23.00p 21.00p 21.75p 159143
20/03/2023 22.75p 23.50p 22.00p 22.75p 111840
17/03/2023 22.75p 23.25p 22.00p 22.75p 115918
16/03/2023 22.75p 23.50p 22.75p 22.75p 4500
15/03/2023 24.25p 24.25p 22.75p 22.75p 95048
14/03/2023 24.50p 24.71p 24.02p 24.25p 212123
13/03/2023 24.75p 24.95p 24.50p 24.50p 72409
10/03/2023 25.00p 25.30p 24.76p 25.00p 213331
09/03/2023 25.00p 25.00p 25.00p 25.00p 0
08/03/2023 25.00p 25.10p 25.00p 25.00p 7611
07/03/2023 24.50p 26.00p 24.00p 24.00p 289606
06/03/2023 26.50p 27.00p 24.06p 24.50p 986246
03/03/2023 25.50p 27.00p 25.50p 27.00p 540015
02/03/2023 24.50p 26.00p 24.05p 25.50p 616844
01/03/2023 22.25p 24.50p 22.25p 24.50p 280255
28/02/2023 21.50p 22.81p 21.50p 22.00p 305810
27/02/2023 20.50p 21.35p 20.20p 21.20p 527304
24/02/2023 20.25p 21.00p 20.00p 20.50p 293069
23/02/2023 20.25p 20.50p 20.16p 20.25p 115226
22/02/2023 20.25p 20.50p 20.01p 20.25p 100635
21/02/2023 20.75p 21.00p 20.16p 20.25p 107725
20/02/2023 19.50p 21.00p 19.50p 20.75p 459124
17/02/2023 19.50p 19.90p 19.50p 19.50p 221
16/02/2023 18.25p 19.78p 18.17p 19.50p 336787
15/02/2023 18.25p 18.50p 18.25p 18.25p 54454
14/02/2023 18.25p 18.50p 18.00p 18.25p 67602
13/02/2023 18.25p 18.50p 18.13p 18.25p 250255
10/02/2023 18.25p 18.50p 17.65p 18.25p 652297
09/02/2023 18.25p 18.34p 18.00p 18.25p 15037
08/02/2023 18.63p 18.63p 17.90p 18.25p 116737
07/02/2023 18.63p 18.63p 18.25p 18.63p 483371
06/02/2023 18.63p 19.00p 18.26p 18.63p 337318
03/02/2023 18.63p 18.70p 18.25p 18.63p 227613
02/02/2023 18.50p 19.40p 18.26p 19.40p 349669
01/02/2023 18.50p 19.00p 18.05p 18.50p 15095
31/01/2023 18.75p 19.40p 18.00p 18.50p 97239
30/01/2023 18.75p 19.00p 18.60p 18.75p 65009
27/01/2023 18.75p 19.00p 18.75p 18.75p 1329
26/01/2023 18.75p 19.00p 18.50p 18.75p 320345
25/01/2023 18.75p 18.88p 18.50p 18.75p 186060
24/01/2023 19.50p 19.50p 18.10p 18.75p 226240
23/01/2023 20.50p 20.50p 19.50p 19.50p 258031
20/01/2023 20.50p 21.00p 20.00p 20.50p 7396
19/01/2023 20.50p 21.40p 20.50p 20.50p 2218
18/01/2023 20.50p 21.00p 20.15p 20.50p 106433
17/01/2023 20.50p 21.40p 20.16p 20.50p 230526
16/01/2023 20.50p 21.00p 20.33p 20.50p 94732
13/01/2023 20.50p 21.00p 20.20p 20.50p 243727
12/01/2023 19.50p 21.00p 19.00p 20.50p 1729745
11/01/2023 20.00p 20.30p 19.50p 19.50p 608220
10/01/2023 18.50p 21.00p 18.30p 20.00p 1283626
09/01/2023 17.25p 19.00p 17.25p 19.00p 1083574
06/01/2023 16.25p 17.40p 16.13p 17.25p 883372
05/01/2023 16.13p 16.50p 16.00p 16.25p 509261
04/01/2023 15.88p 16.50p 15.75p 16.13p 143047
03/01/2023 15.88p 16.00p 15.75p 15.88p 995119
30/12/2022 15.88p 15.88p 15.76p 15.88p 17101
29/12/2022 15.88p 15.88p 15.83p 15.88p 19075
28/12/2022 15.88p 16.00p 15.55p 15.88p 14457
23/12/2022 15.88p 15.88p 15.83p 15.88p 6279
22/12/2022 15.88p 16.00p 15.76p 15.88p 1032
21/12/2022 15.88p 16.00p 15.77p 15.88p 65204
20/12/2022 15.88p 15.90p 15.85p 15.88p 5001
19/12/2022 15.88p 15.93p 15.86p 15.88p 17165
16/12/2022 16.13p 16.25p 15.88p 15.88p 30541
15/12/2022 16.13p 16.13p 15.86p 16.13p 39104
14/12/2022 16.13p 16.50p 16.00p 16.13p 136582
13/12/2022 16.13p 16.13p 16.00p 16.13p 0
12/12/2022 16.13p 16.50p 15.75p 16.50p 1119488
09/12/2022 16.00p 16.35p 16.00p 16.13p 44416
08/12/2022 16.00p 16.40p 15.60p 16.00p 289588
07/12/2022 16.00p 16.50p 16.00p 16.00p 27444
06/12/2022 16.00p 16.25p 15.50p 16.00p 41984
05/12/2022 15.75p 16.50p 15.63p 16.00p 479247
02/12/2022 15.75p 15.90p 15.74p 15.75p 16858
01/12/2022 15.75p 16.00p 15.50p 15.75p 565494
30/11/2022 15.75p 15.88p 15.50p 15.75p 23761
29/11/2022 15.75p 16.00p 15.64p 15.75p 121393
28/11/2022 15.75p 15.95p 15.66p 15.75p 15307
25/11/2022 15.75p 16.03p 15.50p 15.75p 1521684
24/11/2022 15.75p 16.25p 15.50p 15.75p 38798
23/11/2022 15.75p 15.99p 15.63p 15.88p 50535
22/11/2022 15.63p 16.00p 15.60p 15.75p 744524
21/11/2022 15.63p 15.98p 15.63p 15.75p 16790
18/11/2022 15.63p 15.81p 15.28p 15.63p 756758
17/11/2022 15.63p 15.63p 15.25p 15.63p 205637
16/11/2022 16.13p 16.25p 15.50p 15.63p 100019
15/11/2022 16.37p 16.75p 16.00p 16.13p 283427
14/11/2022 16.25p 16.50p 16.00p 16.25p 136835
11/11/2022 16.25p 16.40p 16.25p 16.25p 298203
10/11/2022 16.37p 16.50p 16.16p 16.25p 75475
09/11/2022 16.37p 16.66p 16.37p 16.37p 58540
08/11/2022 16.37p 16.67p 16.37p 16.37p 110120
07/11/2022 16.75p 17.50p 16.00p 16.50p 1160759
04/11/2022 16.50p 17.00p 16.50p 16.50p 68969
03/11/2022 16.50p 16.80p 16.31p 16.50p 46926
02/11/2022 15.75p 16.90p 15.63p 16.50p 233939
01/11/2022 15.25p 16.00p 15.22p 15.75p 91024
31/10/2022 15.13p 15.50p 15.13p 15.25p 235357
28/10/2022 14.50p 16.00p 13.25p 15.13p 1898578
27/10/2022 18.13p 18.50p 17.86p 18.13p 158129
26/10/2022 17.75p 18.75p 17.50p 18.13p 27403
25/10/2022 17.38p 17.80p 17.25p 17.75p 485943
24/10/2022 17.25p 17.50p 17.06p 17.38p 126689
21/10/2022 17.38p 17.50p 17.25p 17.25p 124054
20/10/2022 17.63p 17.75p 17.00p 17.38p 124422
19/10/2022 18.13p 18.50p 17.00p 17.75p 73318
18/10/2022 19.13p 19.13p 18.00p 18.25p 97456
17/10/2022 18.63p 19.13p 18.00p 19.13p 282374

*Close Price adjusted for both dividends and splits